Hot Features
프리미엄
CONX Corporation (CE) (CNXXW)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.02 | 0.0109 | 119.78 | 0.005 | 0.02 | 0.005 | 298164 |
| 1732659600 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1732573200 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1732314000 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1732227600 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1732141200 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1732054800 | 0.0091 | 0.0041 | 82.00 | 0.0091 | 0.0091 | 0.0091 | 9100 |
| 1731968640 | 0.005 | 0.0048 | 2,400.00 | 0.005 | 0.005 | 0.005 | 2900 |
| 1731709200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1731622800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 1000 |
| 1731536400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1731450000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1731363600 | 0.0002 | -0.0998 | -99.80 | 0.0002 | 0.0002 | 0.0002 | 115 |
| 1731104400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731018000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730931600 | 0.1 | 0 | 0.00 | 1.0E-6 | 0.1 | 1.0E-6 | 3848 |
| 1730841960 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730755560 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730496360 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730409960 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730323560 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730237160 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730150760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729891560 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729805160 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729718760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729632360 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729545960 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729286760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729200360 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729113960 | 0.1 | -0.05 | -33.33 | 0.1 | 0.1 | 0.1 | 1000 |
| 1729027680 | 0.15 | -0.05 | -25.00 | 0.14 | 0.15 | 0.12 | 84246 |
| 1728941220 | 0.2 | 0.05 | 33.33 | 0.14 | 0.2 | 0.14 | 785 |
| 1728681900 | 0.15 | -0.01 | -6.25 | 0.15 | 0.15 | 0.15 | 55000 |
| 1728595560 | 0.16 | 0 | 0.00 | 0.16 | 0.16005 | 0.15 | 343274 |
| 1728508800 | 0.16 | -0.02 | -11.11 | 0.16 | 0.16 | 0.16 | 4000 |
| 1728422400 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1728336000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1728076800 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1727990400 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1727904000 | 0.18 | 0.02 | 12.50 | 0.18 | 0.18 | 0.18 | 50000 |
| 1727818140 | 0.16 | -0.05 | -23.81 | 0.1801 | 0.1801 | 0.16 | 10476 |
| 1727731380 | 0.21 | 0.06 | 40.00 | 0.14 | 0.225 | 0.14 | 127866 |
| 1727472000 | 0.15 | 0.02 | 15.38 | 0.15 | 0.15 | 0.15 | 10000 |
| 1727386200 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1727299200 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1727212800 | 0.13 | -0.005 | -3.70 | 0.15 | 0.15 | 0.11 | 13100 |
| 1727126940 | 0.135 | 0.035 | 35.00 | 0.135 | 0.135 | 0.135 | 250 |
| 1726867200 | 0.1 | -0.02 | -16.67 | 0.1 | 0.1005 | 0.1 | 23425 |
| 1726781220 | 0.12 | -0.0075 | -5.88 | 0.12 | 0.12 | 0.12 | 2000 |
| 1726694460 | 0.1275 | -0.0275 | -17.74 | 0.1 | 0.15 | 0.1 | 6775 |
| 1726608120 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1726521720 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 3000 |
| 1726262940 | 0.155 | 0.055 | 55.00 | 0.155 | 0.155 | 0.155 | 2000 |
| 1726176540 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 400 |
| 1726089840 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1726003440 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1725917040 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1725657840 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1725571440 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 200 |
| 1725485280 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1725398880 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 700 |
| 1725053340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 625 |
| 1724966760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1724880360 | 0.1 | -0.0375 | -27.27 | 0.1 | 0.1 | 0.1 | 149600 |
